Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.4881 0.6517 0.4881 0.5667 633,284 +0.08(+16.66%)
Feb 26, 2016 0.5147 0.5147 0.4638 0.4858 106,804 -0.03(-5.54%)
Feb 25, 2016 0.5023 0.5222 0.4789 0.5142 220,429 +0.03(+7.30%)
Feb 24, 2016 0.5143 0.5236 0.4700 0.4793 108,217 -0.04(-8.47%)
Feb 23, 2016 0.5768 0.5768 0.4969 0.5236 352,751 -0.05(-9.34%)
Feb 22, 2016 0.5670 0.6212 0.5670 0.5776 260,450 +0.01(+0.91%)
Feb 19, 2016 0.5511 0.5769 0.5205 0.5724 121,147 +0.01(+1.61%)
Feb 18, 2016 0.6167 0.6300 0.4994 0.5633 444,459 -0.05(-8.29%)
Feb 17, 2016 0.6123 0.6655 0.5682 0.6142 559,580 +0.03(+5.02%)
Feb 16, 2016 0.4881 0.5990 0.4763 0.5849 764,100 +0.12(+25.35%)
Feb 12, 2016 0.4171 0.4666 0.4666 0.4666 273,502 +0.05(+11.87%)
Feb 11, 2016 0.4969 0.4969 0.3728 0.4171 357,287 +0.05(+13.53%)
Feb 10, 2016 0.3294 0.3674 0.3239 0.3674 223,476 +0.04(+11.62%)
Feb 09, 2016 0.3514 0.3514 0.3239 0.3291 323,615 -0.02(-6.17%)
Feb 08, 2016 0.3727 0.3727 0.3203 0.3508 444,507 -0.00(-1.17%)
Feb 05, 2016 0.3727 0.3975 0.3550 0.3550 378,666 -0.02(-4.65%)
Feb 04, 2016 0.3638 0.4171 0.3549 0.3723 317,450 +0.01(+3.91%)
Feb 03, 2016 0.3727 0.3727 0.3461 0.3582 221,139 +0.01(+3.43%)
Feb 02, 2016 0.3603 0.3878 0.3434 0.3463 183,532 -0.02(-6.36%)
Feb 01, 2016 0.3904 0.4072 0.3550 0.3699 344,302 -0.02(-4.91%)
Jan 29, 2016 0.3177 0.3889 0.3177 0.3889 406,963 +0.05(+15.59%)
Jan 28, 2016 0.3904 0.3974 0.3299 0.3365 297,054 -0.04(-9.63%)
Jan 27, 2016 0.3727 0.3825 0.3577 0.3723 410,707 -0.00(-0.02%)
Jan 26, 2016 0.3550 0.4082 0.3550 0.3724 189,372 +0.01(+2.37%)
Jan 25, 2016 0.4171 0.4171 0.3408 0.3638 310,016 -0.02(-4.07%)
Jan 22, 2016 0.3372 0.3878 0.3193 0.3793 673,385 +0.07(+21.87%)
Jan 21, 2016 0.2980 0.3337 0.2927 0.3112 679,804 +0.04(+15.63%)
Jan 20, 2016 0.3283 0.3371 0.2624 0.2691 1,089,147 -0.04(-14.15%)
Jan 19, 2016 0.3372 0.3535 0.3058 0.3135 740,186 +0.00(+1.61%)
Jan 15, 2016 0.3461 0.3085 0.3085 0.3085 548,807 -0.02(-6.81%)
Jan 14, 2016 0.3124 0.3612 0.3106 0.3311 422,967 +0.03(+10.29%)
Jan 13, 2016 0.3550 0.3904 0.2928 0.3002 659,927 -0.05(-15.13%)
Jan 12, 2016 0.3727 0.3881 0.3211 0.3537 432,615 -0.00(-0.35%)
Jan 11, 2016 0.4171 0.4416 0.3461 0.3550 1,301,443 -0.05(-13.14%)
Jan 08, 2016 0.5324 0.5324 0.4083 0.4086 1,225,069 -0.04(-9.79%)
Jan 07, 2016 0.5945 0.6073 0.4348 0.4530 1,677,969 -0.18(-28.10%)
Jan 06, 2016 0.6655 0.6833 0.6300 0.6300 626,339 -0.04(-5.37%)
Jan 05, 2016 0.6922 0.7084 0.6646 0.6658 288,293 -0.00(-0.37%)
Jan 04, 2016 0.7188 0.7244 0.6655 0.6683 280,484 -0.05(-7.02%)
Dec 31, 2015 0.7188 0.7188 0.7188 0.7188 319,142 -0.01(-1.83%)
Dec 30, 2015 0.7809 0.7809 0.7277 0.7322 361,072 -0.05(-5.90%)
Dec 29, 2015 0.8253 0.8339 0.7631 0.7781 321,486 -0.04(-4.39%)
Dec 28, 2015 0.7720 0.8519 0.7720 0.8138 355,875 +0.04(+5.06%)
Dec 24, 2015 0.7454 0.7746 0.7746 0.7746 254,457 -0.00(-0.23%)
Dec 23, 2015 0.7188 0.7889 0.7188 0.7764 494,467 +0.05(+7.59%)
Dec 22, 2015 0.7277 0.7806 0.7099 0.7216 392,025 -0.06(-7.81%)
Dec 21, 2015 0.7277 0.7836 0.7271 0.7828 319,080 +0.05(+6.90%)
Dec 18, 2015 0.8630 0.8630 0.7277 0.7323 496,106 -0.07(-8.30%)
Dec 17, 2015 0.8075 0.8608 0.7986 0.7986 298,848 -0.04(-5.31%)
Dec 16, 2015 0.7986 0.8643 0.7987 0.8434 229,563 +0.04(+5.59%)
Dec 15, 2015 0.8075 0.8218 0.7986 0.7987 425,774 -0.03(-4.01%)
Dec 14, 2015 0.9406 0.9406 0.7996 0.8321 321,001 -0.10(-10.70%)
Dec 11, 2015 0.9761 0.9762 0.9317 0.9317 280,169 -0.07(-7.08%)
Dec 10, 2015 0.9229 1.029 0.9229 1.003 304,405 +0.06(+6.60%)
Dec 09, 2015 0.9761 0.9939 0.9229 0.9406 335,248 +0.06(+6.52%)
Dec 08, 2015 0.8874 0.9584 0.8519 0.8830 595,892 -0.01(-1.48%)
Dec 07, 2015 0.9495 0.9672 0.8963 0.8963 353,181 -0.04(-4.72%)
Dec 04, 2015 1.065 1.065 0.9184 0.9406 707,885 -0.13(-12.40%)
Dec 03, 2015 1.136 1.136 1.074 1.074 212,078 -0.06(-5.47%)
Dec 02, 2015 1.083 1.189 1.083 1.136 296,824 -0.04(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.